Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hecla Mining Company
(NY:
HL
)
6.770
+0.090 (+1.35%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
4.006
4.044
3.596
3.829
19,496,656
-0.23(-5.73%)
Oct 29, 2009
3.746
4.109
3.746
4.062
15,285,120
+0.48(+13.25%)
Oct 28, 2009
3.904
3.978
3.531
3.587
21,159,754
-0.43(-10.67%)
Oct 27, 2009
4.044
4.086
3.867
4.016
12,760,560
-0.02(-0.46%)
Oct 26, 2009
4.435
4.519
3.988
4.034
18,721,854
-0.41(-9.22%)
Oct 23, 2009
4.454
4.491
4.407
4.444
12,065,486
-0.04(-0.83%)
Oct 22, 2009
4.454
4.547
4.388
4.482
9,526,453
+0.04(+0.84%)
Oct 21, 2009
4.398
4.705
4.370
4.444
17,152,254
+0.03(+0.63%)
Oct 20, 2009
4.379
4.463
4.379
4.416
9,902,222
-0.15(-3.27%)
Oct 19, 2009
4.500
4.621
4.407
4.565
7,333,113
+0.09(+2.08%)
Oct 16, 2009
4.426
4.510
4.342
4.472
8,414,688
+0.03(+0.63%)
Oct 15, 2009
4.463
4.528
4.407
4.444
9,837,360
-0.13(-2.85%)
Oct 14, 2009
4.603
4.640
4.500
4.575
13,557,416
+0.08(+1.87%)
Oct 13, 2009
4.472
4.556
4.342
4.491
13,401,603
+0.10(+2.34%)
Oct 12, 2009
4.519
4.547
4.342
4.388
14,225,550
-0.05(-1.05%)
Oct 09, 2009
4.612
4.612
4.267
4.435
16,282,935
-0.24(-5.18%)
Oct 08, 2009
4.677
4.752
4.565
4.677
21,002,812
+0.11(+2.45%)
Oct 07, 2009
4.528
4.565
4.407
4.565
15,519,427
+0.07(+1.45%)
Oct 06, 2009
4.333
4.631
4.323
4.500
21,382,256
+0.45(+11.03%)
Oct 05, 2009
3.839
4.081
3.801
4.053
10,210,148
+0.27(+7.14%)
Oct 02, 2009
3.727
3.997
3.680
3.783
9,761,456
-0.07(-1.69%)
Oct 01, 2009
4.128
4.128
3.773
3.848
11,937,585
-0.24(-5.92%)
Sep 30, 2009
4.100
4.165
3.941
4.090
11,376,744
+0.10(+2.57%)
Sep 29, 2009
3.913
4.053
3.867
3.988
9,420,050
-0.02(-0.47%)
Sep 28, 2009
3.829
4.025
3.829
4.006
10,535,654
+0.20(+5.13%)
Sep 25, 2009
3.811
3.904
3.699
3.811
10,171,971
-0.07(-1.92%)
Sep 24, 2009
4.072
4.137
3.820
3.885
13,588,592
-0.16(-3.92%)
Sep 23, 2009
4.249
4.295
4.044
4.044
11,828,936
-0.18(-4.19%)
Sep 22, 2009
4.286
4.323
4.174
4.221
11,317,566
+0.20(+4.86%)
Sep 21, 2009
3.913
4.062
3.755
4.025
15,667,292
+0.00(+0.00%)
Sep 18, 2009
4.211
4.277
3.978
4.025
20,350,912
-0.19(-4.42%)
Sep 17, 2009
4.649
4.659
3.969
4.211
26,695,984
-0.28(-6.21%)
Sep 16, 2009
4.575
4.696
4.482
4.490
18,822,208
+0.19(+4.31%)
Sep 15, 2009
4.137
4.416
4.072
4.305
14,355,720
+0.17(+4.05%)
Sep 14, 2009
4.072
4.249
4.006
4.137
16,698,537
+0.05(+1.14%)
Sep 11, 2009
4.137
4.370
3.904
4.090
20,676,912
+0.18(+4.52%)
Sep 10, 2009
3.522
3.923
3.447
3.913
21,072,116
+0.41(+11.70%)
Sep 09, 2009
3.587
3.680
3.373
3.503
16,804,670
+0.02(+0.53%)
Sep 08, 2009
3.401
3.690
3.382
3.485
27,715,510
+0.27(+8.41%)
Sep 04, 2009
3.131
3.233
3.065
3.214
14,534,520
+0.08(+2.68%)
Sep 03, 2009
3.009
3.168
2.926
3.131
18,681,188
+0.21(+7.35%)
Sep 02, 2009
2.749
2.944
2.683
2.916
14,823,590
+0.22(+8.30%)
Sep 01, 2009
2.749
2.823
2.655
2.693
9,494,552
-0.08(-3.02%)
Aug 31, 2009
2.814
2.935
2.711
2.777
11,061,390
-0.07(-2.30%)
Aug 28, 2009
2.935
2.935
2.767
2.842
13,729,688
-0.01(-0.33%)
Aug 27, 2009
2.814
2.888
2.683
2.851
18,042,392
+0.01(+0.33%)
Aug 26, 2009
2.832
2.851
2.758
2.842
4,654,812
+0.02(+0.66%)
Aug 25, 2009
2.851
2.888
2.795
2.823
5,303,593
+0.05(+1.68%)
Aug 24, 2009
2.898
2.935
2.777
2.777
5,808,554
-0.08(-2.93%)
Aug 21, 2009
2.814
2.907
2.814
2.860
6,353,340
+0.10(+3.72%)
Aug 20, 2009
2.777
2.823
2.749
2.758
3,688,373
+0.03(+1.02%)
Aug 19, 2009
2.702
2.786
2.627
2.730
5,822,134
+0.00(+0.00%)
Aug 18, 2009
2.702
2.749
2.665
2.730
4,471,932
+0.02(+0.69%)
Aug 17, 2009
2.721
2.777
2.609
2.711
11,028,815
-0.27(-9.07%)
Aug 14, 2009
3.103
3.112
2.935
2.982
7,081,014
-0.13(-4.19%)
Aug 13, 2009
2.907
3.121
2.898
3.112
9,698,494
+0.30(+10.60%)
Aug 12, 2009
2.767
2.898
2.739
2.814
6,264,563
+0.06(+2.03%)
Aug 11, 2009
2.916
2.935
2.758
2.758
6,893,248
-0.15(-5.13%)
Aug 10, 2009
2.991
3.028
2.898
2.907
6,861,149
-0.18(-5.74%)
Aug 07, 2009
3.112
3.159
3.009
3.084
7,516,895
-0.01(-0.30%)
Aug 06, 2009
3.252
3.261
3.037
3.093
8,427,618
-0.11(-3.49%)
Aug 05, 2009
3.112
3.214
2.991
3.205
7,674,002
+0.07(+2.08%)
Aug 04, 2009
3.009
3.214
2.982
3.140
8,086,791
+0.09(+3.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.